ZG

Zillow Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zillow Group Inc ZG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
9.67 6.07% 169.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
162.26 158.96 171.60 169.82 159.33
more quote information »

ZG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week190.78197.90158.11175.50974,571-21.78-11.42%
1 Month141.72212.40136.7919179.15894,83827.2819.25%
3 Months111.70212.40109.65155.04770,81357.3051.3%
6 Months82.80212.4078.74124.29801,01486.20104.11%
1 Year58.05212.4018.6585.85830,230110.95191.13%
3 Years47.15212.4018.6557.58786,753121.85258.43%
5 Years22.25212.4018.6550.85687,918146.75659.55%

ZG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 169.82 10.49 6.58% 162.26 171.60 158.96 1,625,476
Feb 25 2021 159.33 -12.89 -7.48% 171.00 175.50 158.26 713,845
Feb 24 2021 172.22 -2.86 -1.63% 170.99 176.97 169.0204 659,624
Feb 23 2021 175.08 1.35 0.78% 165.08 177.33 158.11 934,066
Feb 22 2021 173.73 -17.73 -9.26% 187.00 187.00 173.36 1,513,229
Feb 19 2021 191.46 4.31 2.3% 190.78 197.90 190.19 1,052,090
Feb 18 2021 187.15 -6.40 -3.31% 188.62 190.41 182.325 788,416
Feb 17 2021 193.55 -10.24 -5.02% 201.32 203.7308 188.76 1,174,015
Feb 16 2021 203.79 0.85 0.42% 208.12 212.40 202.85 958,609
Feb 12 2021 202.94 2.34 1.17% 198.27 208.58 196.70 939,328
Feb 11 2021 200.60 28.89 16.82% 189.67 205.70 188.2692 2,209,030
Feb 10 2021 171.71 -1.22 -0.71% 174.15 174.66 166.00 964,687
Feb 09 2021 172.93 3.85 2.28% 168.01 175.60 166.67 890,527
Feb 08 2021 169.08 5.32 3.25% 165.40 169.27 163.40 1,361,169
Feb 05 2021 163.76 6.91 4.41% 161.68 167.1246 161.10 970,987
Feb 04 2021 156.85 3.56 2.32% 154.20 156.96 152.68 261,261
Feb 03 2021 153.29 -0.10 -0.07% 154.90 156.35 151.45 287,748
Feb 02 2021 153.39 7.06 4.82% 149.58 154.47 148.2073 405,864
Feb 01 2021 146.33 7.61 5.49% 140.81 146.57 139.14 450,848
Jan 29 2021 138.72 -3.00 -2.12% 141.72 143.84 136.7919 466,575
Jan 28 2021 141.72 5.63 4.14% 138.00 143.71 136.09 748,535
Jan 27 2021 136.09 -9.59 -6.58% 142.88 142.88 132.36 1,009,837
See More Historical Prices »


Your Recent History
NASDAQ
ZG
Zillow
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.